CTCP Phân phối khí thấp áp Dầu khí Việt Nam (pgd)

24.05
0.05
(0.21%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-23) 		-0.10 -0.41% 295,600 9,200 0.2
23.35
27.70
24.05
2 tháng
(2026-01-15) 		-0.60 -2.44% 488,200 -19,000 -0.4
23.35
27.70
24.05
3 tháng
(2025-12-16) 		0.20 0.84% 601,100 -22,700 -0.5
23
27.70
24.05
6 tháng
(2025-09-17) 		-1.10 -4.38% 816,000 -9,600 -0.2
23
27.70
24.05
12 tháng
(2025-03-21) 		-4.36 -15.37% 2,225,000 -396,900 -5.3
23
28.97
24.05
24 tháng
(2024-03-26) 		-9.12 -27.53% 3,564,700 -622,712 -12.8
23
34.79
24.05
36 tháng
(2023-04-03) 		-0.43 -1.76% 5,956,600 -79,850 9.1
23
44.68
24.05
60 tháng
(2021-04-12) 		3.79 18.73% 12,736,400 -420,677 2.5
18.21
44.68
24.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2024
29.64
 6,600 30.00 30.00 29.64 0 2,800 -0.1
01/08/2024
30.13
 24,100 30.45 30.59 29.82 200 13,700 -0.5
31/07/2024
30.18
 12,900 30.04 30.27 30.00 500 7,000 -0.2
30/07/2024
30.04
 3,500 30.13 30.13 29.91 3,500 7,900 -0.1
29/07/2024
30.09
 26,900 30.77 30.77 30.09 3,500 7,900 -0.1
26/07/2024
30.77
 5,000 31.44 31.62 30.45 200 2,000 -0.1
25/07/2024
30.72
 13,400 31.08 31.08 30.40 600 4,700 -0.1
24/07/2024
31.08
 21,700 30.99 31.17 30.63 300 5,900 -0.2
23/07/2024
31.99
 1,000 31.08 31.99 31.08 0 0 0
22/07/2024
32.08
 12,900 32.44 32.44 31.71 1,000 5,700 -0.2
19/07/2024
32.26
 52,300 32.98 32.98 32.26 0 33,300 -1.2
18/07/2024
32.21
 34,300 32.12 33.43 32.03 2,000 17,400 -0.5
17/07/2024
31.94
 26,700 31.17 31.99 31.04 0 22,100 -0.8
16/07/2024
31.26
 1,100 31.35 32.12 30.99 0 0 0
15/07/2024
31.62
 1,000 31.62 31.71 31.62 100 0 0.0
12/07/2024
31.35
 800 31.35 31.35 31.35 0 0 0
11/07/2024
31.35
 1,100 31.58 31.58 31.35 0 0 0
10/07/2024
31.35
 900 31.53 31.53 31.35 0 0 0
09/07/2024
31.53
 0 31.53 31.53 31.53 0 0 0
08/07/2024
31.53
 2,400 31.53 31.53 31.35 0 500 -0.0
05/07/2024
31.53
 4,500 31.62 31.62 31.53 0 3,900 -0.1
04/07/2024
31.44
 100 31.44 31.44 31.44 0 0 0
03/07/2024
31.62
 5,800 31.62 31.67 31.62 0 100 -0.0
02/07/2024
31.67
 600 31.67 31.67 31.67 0 0 0
01/07/2024
31.67
 0 31.67 31.67 31.67 0 0 0
28/06/2024
31.67
 1,200 31.62 31.67 31.62 0 0 0
27/06/2024
31.85
 4,900 31.08 31.85 31.08 0 4,000 -0.1
26/06/2024
31.08
 6,500 30.72 31.08 29.91 0 4,300 -0.1
25/06/2024
31.17
 1,800 31.62 31.62 31.17 0 0 0
24/06/2024
31.35
 2,900 31.71 31.71 31.35 0 0 0
21/06/2024
31.71
 18,400 32.62 33.43 31.71 15,000 6,200 0.3
20/06/2024
31.71
 6,000 31.58 31.71 31.49 200 2,900 -0.1
19/06/2024
32.48
 500 32.53 32.71 32.48 0 0 0
18/06/2024
32.98
 8,700 32.17 33.52 32.17 5,000 0 0.2
17/06/2024
31.35
 1,000 30.81 32.53 30.81 700 0 0.0
14/06/2024
32.53
 2,800 32.62 32.62 32.53 0 100 -0.0
13/06/2024
32.62
 700 32.53 32.62 32.53 0 0 0
12/06/2024
32.53
 500 31.90 32.53 31.90 0 0 0
11/06/2024
32.08
 800 32.53 32.53 32.08 0 0 0
10/06/2024
32.53
 5,500 32.44 32.53 32.44 5,015 0 0.2
07/06/2024
31.76
 800 31.76 31.76 31.76 0 33 0
06/06/2024
31.76
 1,500 31.76 31.76 31.76 0 0 0
05/06/2024
31.76
 3,700 31.81 31.81 31.76 0 2,000 -0.1
04/06/2024
31.76
 6,400 31.76 32.08 31.76 0 3,300 -0.1
03/06/2024
31.76
 61,700 31.81 31.81 31.76 0 8,400 -0.3
31/05/2024
31.62
 5,400 31.62 31.62 31.62 0 4,000 -0.1
30/05/2024
31.62
 5,800 31.67 31.67 31.62 500 3,000 -0.1
29/05/2024
31.62
 700 32.17 32.17 31.62 0 100 -0.0
28/05/2024
32.12
 4,900 32.53 32.53 32.08 0 1,900 -0.1
27/05/2024
32.08
 9,800 32.53 32.53 31.90 0 6,100 -0.2
24/05/2024
32.53
 8,400 32.53 32.80 32.53 5,000 0 0.2
23/05/2024
32.53
 1,200 32.53 32.53 32.48 0 0 0
22/05/2024
32.80
 12,600 32.53 32.98 32.17 7,500 3,000 0.2
21/05/2024
32.17
 3,400 32.35 32.39 32.08 0 300 -0.0
20/05/2024
32.35
 1,600 32.98 32.98 32.35 0 400 -0.0
17/05/2024
32.39
 1,600 32.93 32.93 32.39 0 100 -0.0
16/05/2024
32.93
 500 32.53 32.93 32.53 0 0 0
15/05/2024
33.34
 1,500 32.35 33.34 32.35 0 0 0
14/05/2024
32.39
 1,100 32.57 32.57 32.39 0 0 0
13/05/2024
32.98
 1,000 32.80 32.98 32.80 0 0 0
10/05/2024
31.67
 7,400 31.53 31.71 31.53 600 6,000 -0.2
09/05/2024
33.30
 700 33.34 33.34 33.25 0 0 0
08/05/2024
33.70
 2,700 32.53 33.70 32.53 0 0 0
07/05/2024
32.53
 200 32.53 32.53 32.53 0 0 0
06/05/2024
32.53
 400 32.53 32.53 32.53 0 0 0
03/05/2024
32.53
 300 32.48 32.53 32.48 0 0 0
02/05/2024
32.48
 4,400 32.26 32.48 31.62 0 100 -0.0
26/04/2024
31.26
 0 31.26 31.26 31.26 0 0 0
25/04/2024
31.26
 300 30.99 31.26 30.99 0 0 0
24/04/2024
31.53
 3,800 31.58 31.62 31.53 0 1,000 -0.0
23/04/2024
31.58
 4,500 32.80 32.80 31.58 0 500 -0.0
22/04/2024
32.89
 2,600 32.53 32.89 32.48 0 0 0
19/04/2024
31.26
 28,900 33.61 33.61 31.26 100 13,400 -0.5
17/04/2024
33.61
 8,000 31.76 33.61 31.76 0 7,500 -0.3
16/04/2024
33.66
 200 33.61 33.66 33.61 0 0 0
15/04/2024
33.66
 0 33.66 33.66 33.66 0 0 0
12/04/2024
33.66
 500 33.70 33.70 33.66 0 0 0
11/04/2024
33.93
 500 34.06 34.06 33.93 0 100 -0.0
10/04/2024
33.97
 0 33.97 33.97 33.97 0 0 0
09/04/2024
33.97
 500 33.97 33.97 33.97 0 0 0
08/04/2024
34.24
 100 34.24 34.24 34.24 0 0 0
05/04/2024
34.79
 2,700 33.84 34.79 33.79 2,500 0 0.1
04/04/2024
33.97
 200 33.97 33.97 33.97 0 0 0
03/04/2024
34.15
 100 34.15 34.15 34.15 0 0 0
02/04/2024
34.24
 800 33.43 34.24 31.62 100 300 -0.0
01/04/2024
33.43
 300 34.20 34.20 33.43 0 0 0
29/03/2024
34.24
 400 32.98 34.24 32.98 0 0 0
28/03/2024
34.34
 1,200 33.21 34.34 33.21 0 0 0
27/03/2024
33.12
 8,300 33.12 35.24 33.12 7,500 0 0.3
26/03/2024
33.12
 0 33.12 33.12 33.12 0 0 0
25/03/2024
33.12
 6,800 33.43 33.43 33.07 900 0 0.0
22/03/2024
34.06
 2,200 33.61 34.06 33.61 0 0 0
21/03/2024
33.34
 8,700 33.88 33.88 33.16 0 300 -0.0
20/03/2024
34.24
 1,200 33.25 34.24 33.25 0 0 0
19/03/2024
34.70
 10,200 35.15 35.15 30.68 2,000 0 0.1
18/03/2024
32.98
 11,600 33.57 33.61 32.93 2,300 0 0.1
15/03/2024
35.15
 1,100 35.24 35.24 35.15 1,000 0 0.0
14/03/2024
35.24
 30,200 33.61 35.83 33.52 5,000 7,600 -0.1
13/03/2024
33.52
 4,900 33.52 33.52 33.43 0 0 0
12/03/2024
33.52
 2,500 33.43 33.52 33.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |